KissMeData/452980/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

ened f87bafcc10 Update 2024-12-10 2959 top30,price

2024-12-10 18:14:01 +09:00

24 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	161249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	3	2	0.15	16958138	8704	23.03	1950	1954	1947	2530	1363	1947	1948.32	5.16	-267	1959	1953	1949	1943	1939	1951	1941	19	583	100	1440	1	1	18905000	369	78.00	0.99	12	0.05	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	N	452980	100	18 억	975843	N	N	N	N
3	20241210	151252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	1	2	0.05	14792261	7592	20.09	1950	1954	1947	2530	1363	1947	1948.40	5.16	-257	1959	1953	1949	1943	1939	1951	1941	19	583	100	1440	1	1	18905000	368	77.92	0.99	12	0.04	25.00	1966.00	1990	20240530	-2.11	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	N	452980	100	18 억	975843	N	N	N	N
4	20241210	141252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	1	2	0.05	12372829	6350	16.80	1950	1954	1947	2530	1363	1947	1948.48	5.16	-47	1959	1953	1949	1943	1939	1951	1941	19	583	100	1440	1	1	18905000	368	77.92	0.99	12	0.03	25.00	1966.00	1990	20240530	-2.11	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	N	452980	100	18 억	975843	N	N	N	N
5	20241210	131253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	1	2	0.05	8118397	4166	11.02	1950	1954	1947	2530	1363	1947	1948.73	5.16	-47	1959	1953	1949	1943	1939	1951	1941	19	583	100	1440	1	1	18905000	368	77.92	0.99	12	0.02	25.00	1966.00	1990	20240530	-2.11	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	N	452980	100	18 억	975843	N	N	N	N
6	20241210	121250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	0	3	0.00	5679502	2914	7.71	1950	1954	1947	2530	1363	1947	1949.04	5.16	-47	1959	1953	1949	1943	1939	1951	1941	19	583	100	1440	1	1	18905000	368	77.88	0.99	12	0.02	25.00	1966.00	1990	20240530	-2.16	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	1990	-2.16	20240530	1839	5.87	20231219	N	452980	100	18 억	975843	N	N	N	N
7	20241210	111251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	1	2	0.05	4121897	2114	5.59	1950	1954	1948	2530	1363	1947	1949.81	5.16	-47	1959	1953	1949	1943	1939	1951	1941	19	583	100	1440	1	1	18905000	368	77.92	0.99	12	0.01	25.00	1966.00	1990	20240530	-2.11	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	N	452980	100	18 억	975843	N	N	N	N
8	20241210	101252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	6	2	0.31	648305	332	0.88	1950	1954	1950	2530	1363	1947	1952.73	5.16	5	1959	1953	1949	1943	1939	1951	1941	19	583	100	1440	1	1	18905000	369	78.12	0.99	12	0.00	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	975843	N	N	N	N
9	20241210	091259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	0	3	0.00	0	0	0.00	0	0	0	2530	1363	1947	0.00	5.16	0	1959	1953	1949	1943	1939	1951	1941	19	583	100	1440	1	1	18905000	368	77.88	0.99	12	0.00	25.00	1966.00	1990	20240530	-2.16	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	1990	-2.16	20240530	1839	5.87	20231219	N	452980	100	18 억	975843	N	N	N	N
10	20241209	161247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	-1	5	-0.05	73661473	37795	65.11	1955	1955	1945	2530	1364	1948	1948.97	5.16	9738	1952	1949	1948	1945	1944	1949	1945	19	582	100	1440	1	1	18905000	368	77.88	0.99	12	0.20	25.00	1966.00	1990	20240530	-2.16	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	1990	-2.16	20240530	1839	5.87	20231219	N	452980	100	18 억	975189	N	N	N	N
11	20241209	151249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	6	2	0.31	65095593	33399	57.54	1955	1955	1945	2530	1364	1948	1949.03	5.16	8635	1952	1949	1948	1945	1944	1949	1945	19	582	100	1440	1	1	18905000	369	78.16	0.99	12	0.18	25.00	1966.00	1990	20240530	-1.81	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	1990	-1.81	20240530	1839	6.25	20231219	N	452980	100	18 억	975189	N	N	N	N
12	20241209	141247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	-2	5	-0.10	46176295	23710	40.84	1955	1955	1945	2530	1364	1948	1947.55	5.16	-545	1952	1949	1948	1945	1944	1949	1945	19	582	100	1440	1	1	18905000	368	77.84	0.99	12	0.13	25.00	1966.00	1990	20240530	-2.21	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	1990	-2.21	20240530	1839	5.82	20231219	N	452980	100	18 억	975189	N	N	N	N
13	20241209	131252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	-2	5	-0.10	39991247	20533	35.37	1955	1955	1945	2530	1364	1948	1947.66	5.16	-492	1952	1949	1948	1945	1944	1949	1945	19	582	100	1440	1	1	18905000	368	77.84	0.99	12	0.11	25.00	1966.00	1990	20240530	-2.21	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	1990	-2.21	20240530	1839	5.82	20231219	N	452980	100	18 억	975189	N	N	N	N
14	20241209	121248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	0	3	0.00	34226334	17572	30.27	1955	1955	1945	2530	1364	1948	1947.78	5.16	-164	1952	1949	1948	1945	1944	1949	1945	19	582	100	1440	1	1	18905000	368	77.92	0.99	12	0.09	25.00	1966.00	1990	20240530	-2.11	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	N	452980	100	18 억	975189	N	N	N	N
15	20241209	111248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	-2	5	-0.10	28675156	14722	25.36	1955	1955	1945	2530	1364	1948	1947.78	5.16	147	1952	1949	1948	1945	1944	1949	1945	19	582	100	1440	1	1	18905000	368	77.84	0.99	12	0.08	25.00	1966.00	1990	20240530	-2.21	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	1990	-2.21	20240530	1839	5.82	20231219	N	452980	100	18 억	975189	N	N	N	N
16	20241209	101245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	0	3	0.00	22180528	11387	19.62	1955	1955	1945	2530	1364	1948	1947.88	5.16	287	1952	1949	1948	1945	1944	1949	1945	19	582	100	1440	1	1	18905000	368	77.92	0.99	12	0.06	25.00	1966.00	1990	20240530	-2.11	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	N	452980	100	18 억	975189	N	N	N	N
17	20241209	091239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	7	2	0.36	1955	1	0.00	1955	1955	1955	2530	1364	1948	1955.00	5.16	0	1952	1949	1948	1945	1944	1949	1945	19	582	100	1440	1	1	18905000	370	78.20	0.99	12	0.00	25.00	1966.00	1990	20240530	-1.76	1839	20231219	6.31	1990	-1.76	20240530	1855	5.39	20240105	1990	-1.76	20240530	1839	6.31	20231219	N	452980	100	18 억	975189	N	N	N	N
18	20241206	161237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-2	5	-0.10	112801779	57911	197.02	1950	1951	1947	2535	1365	1950	1947.85	5.16	-137	1960	1955	1951	1946	1942	1954	1945	19	585	100	1440	1	1	18905000	368	77.92	0.99	12	0.31	25.00	1966.00	1990	20240530	-2.11	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	N	452980	100	18 억	975331	N	N	N	N
19	20241206	151242	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-2	5	-0.10	112458931	57735	196.42	1950	1951	1947	2535	1365	1950	1947.85	5.16	39	1960	1955	1951	1946	1942	1954	1945	19	585	100	1440	1	1	18905000	368	77.92	0.99	12	0.31	25.00	1966.00	1990	20240530	-2.11	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	N	452980	100	18 억	975331	N	N	N	N
20	20241206	141239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	0	3	0.00	99091370	50874	173.08	1950	1951	1947	2535	1365	1950	1947.78	5.16	22	1960	1955	1951	1946	1942	1954	1945	19	585	100	1440	1	1	18905000	369	78.00	0.99	12	0.27	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	N	452980	100	18 억	975331	N	N	N	N
21	20241206	131239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	-3	5	-0.15	61706112	31685	107.80	1950	1950	1947	2535	1365	1950	1947.49	5.16	5	1960	1955	1951	1946	1942	1954	1945	19	585	100	1440	1	1	18905000	368	77.88	0.99	12	0.17	25.00	1966.00	1990	20240530	-2.16	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	1990	-2.16	20240530	1839	5.87	20231219	N	452980	100	18 억	975331	N	N	N	N
22	20241206	121230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-2	5	-0.10	34833479	17884	60.84	1950	1950	1947	2535	1365	1950	1947.75	5.16	5	1960	1955	1951	1946	1942	1954	1945	19	585	100	1440	1	1	18905000	368	77.92	0.99	12	0.09	25.00	1966.00	1990	20240530	-2.11	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	N	452980	100	18 억	975331	N	N	N	N
23	20241206	111229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-2	5	-0.10	5822467	2988	10.17	1950	1950	1948	2535	1365	1950	1948.62	5.16	5	1960	1955	1951	1946	1942	1954	1945	19	585	100	1440	1	1	18905000	368	77.92	0.99	12	0.02	25.00	1966.00	1990	20240530	-2.11	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	N	452980	100	18 억	975331	N	N	N	N
24	20241206	101229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-1	5	-0.05	2631501	1350	4.59	1950	1950	1948	2535	1365	1950	1949.26	5.16	5	1960	1955	1951	1946	1942	1954	1945	19	585	100	1440	1	1	18905000	368	77.96	0.99	12	0.01	25.00	1966.00	1990	20240530	-2.06	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	1990	-2.06	20240530	1839	5.98	20231219	N	452980	100	18 억	975331	N	N	N	N
25	20241206	091239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	0	3	0.00	9750	5	0.02	1950	1950	1950	2535	1365	1950	1950.00	5.16	5	1960	1955	1951	1946	1942	1954	1945	19	585	100	1440	1	1	18905000	369	78.00	0.99	12	0.00	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	N	452980	100	18 억	975331	N	N	N	N
26	20241205	161213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	2	2	0.10	57271826	29393	191.89	1950	1956	1947	2530	1364	1948	1948.49	5.16	627	1952	1949	1948	1945	1944	1949	1945	19	582	100	1440	1	1	18905000	369	78.00	0.99	12	0.16	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	N	452980	100	18 억	974709	N	N	N	N
27	20241205	151222	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	1	2	0.05	57264026	29389	191.86	1950	1956	1947	2530	1364	1948	1948.49	5.16	627	1952	1949	1948	1945	1944	1949	1945	19	582	100	1440	1	1	18905000	368	77.96	0.99	12	0.16	25.00	1966.00	1990	20240530	-2.06	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	1990	-2.06	20240530	1839	5.98	20231219	N	452980	100	18 억	974709	N	N	N	N
28	20241205	141206	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	2	2	0.10	53465409	27441	179.14	1950	1956	1947	2530	1364	1948	1948.38	5.16	531	1952	1949	1948	1945	1944	1949	1945	19	582	100	1440	1	1	18905000	369	78.00	0.99	12	0.15	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	N	452980	100	18 억	974709	N	N	N	N
29	20241205	131216	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	1	2	0.05	43935020	22555	147.25	1950	1956	1947	2530	1364	1948	1947.91	5.16	412	1952	1949	1948	1945	1944	1949	1945	19	582	100	1440	1	1	18905000	368	77.96	0.99	12	0.12	25.00	1966.00	1990	20240530	-2.06	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	1990	-2.06	20240530	1839	5.98	20231219	N	452980	100	18 억	974709	N	N	N	N
30	20241205	121216	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	1	2	0.05	39748015	20407	133.22	1950	1956	1947	2530	1364	1948	1947.76	5.16	276	1952	1949	1948	1945	1944	1949	1945	19	582	100	1440	1	1	18905000	368	77.96	0.99	12	0.11	25.00	1966.00	1990	20240530	-2.06	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	1990	-2.06	20240530	1839	5.98	20231219	N	452980	100	18 억	974709	N	N	N	N
31	20241205	111214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	0	3	0.00	35820389	18391	120.06	1950	1956	1947	2530	1364	1948	1947.71	5.16	276	1952	1949	1948	1945	1944	1949	1945	19	582	100	1440	1	1	18905000	368	77.92	0.99	12	0.10	25.00	1966.00	1990	20240530	-2.11	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	N	452980	100	18 억	974709	N	N	N	N
32	20241205	101214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	0	3	0.00	31501324	16174	105.59	1950	1956	1947	2530	1364	1948	1947.65	5.16	276	1952	1949	1948	1945	1944	1949	1945	19	582	100	1440	1	1	18905000	368	77.92	0.99	12	0.09	25.00	1966.00	1990	20240530	-2.11	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	N	452980	100	18 억	974709	N	N	N	N
33	20241205	091221	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	8	2	0.41	18652804	9577	62.52	1950	1956	1947	2530	1364	1948	1947.67	5.16	134	1952	1949	1948	1945	1944	1949	1945	19	582	100	1440	1	1	18905000	370	78.24	0.99	12	0.05	25.00	1966.00	1990	20240530	-1.71	1839	20231219	6.36	1990	-1.71	20240530	1855	5.44	20240105	1990	-1.71	20240530	1839	6.36	20231219	N	452980	100	18 억	974709	N	N	N	N
34	20241204	161153	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-3	5	-0.15	29851271	15318	99.45	1951	1951	1947	2535	1366	1951	1948.77	5.16	-253	1955	1952	1951	1948	1947	1954	1950	19	584	100	1440	1	1	18905000	368	77.92	0.99	12	0.08	25.00	1966.00	1990	20240530	-2.11	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	N	452980	100	18 억	974967	N	N	N	N
35	20241204	151155	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-3	5	-0.15	29851271	15318	99.45	1951	1951	1947	2535	1366	1951	1948.77	5.16	-253	1955	1952	1951	1948	1947	1954	1950	19	584	100	1440	1	1	18905000	368	77.92	0.99	12	0.08	25.00	1966.00	1990	20240530	-2.11	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	N	452980	100	18 억	974967	N	N	N	N
36	20241204	141157	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-2	5	-0.10	10547950	5411	35.13	1951	1951	1947	2535	1366	1951	1949.35	5.16	-109	1955	1952	1951	1948	1947	1954	1950	19	584	100	1440	1	1	18905000	368	77.96	0.99	12	0.03	25.00	1966.00	1990	20240530	-2.06	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	1990	-2.06	20240530	1839	5.98	20231219	N	452980	100	18 억	974967	N	N	N	N
37	20241204	131151	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-2	5	-0.10	9274851	4758	30.89	1951	1951	1947	2535	1366	1951	1949.32	5.16	-59	1955	1952	1951	1948	1947	1954	1950	19	584	100	1440	1	1	18905000	368	77.96	0.99	12	0.03	25.00	1966.00	1990	20240530	-2.06	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	1990	-2.06	20240530	1839	5.98	20231219	N	452980	100	18 억	974967	N	N	N	N
38	20241204	121145	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-2	5	-0.10	8456201	4338	28.17	1951	1951	1947	2535	1366	1951	1949.33	5.16	-59	1955	1952	1951	1948	1947	1954	1950	19	584	100	1440	1	1	18905000	368	77.96	0.99	12	0.02	25.00	1966.00	1990	20240530	-2.06	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	1990	-2.06	20240530	1839	5.98	20231219	N	452980	100	18 억	974967	N	N	N	N
39	20241204	111131	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-2	5	-0.10	6653040	3413	22.16	1951	1951	1947	2535	1366	1951	1949.32	5.16	-52	1955	1952	1951	1948	1947	1954	1950	19	584	100	1440	1	1	18905000	368	77.96	0.99	12	0.02	25.00	1966.00	1990	20240530	-2.06	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	1990	-2.06	20240530	1839	5.98	20231219	N	452980	100	18 억	974967	N	N	N	N
40	20241204	101133	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-2	5	-0.10	5571315	2858	18.56	1951	1951	1947	2535	1366	1951	1949.38	5.16	-52	1955	1952	1951	1948	1947	1954	1950	19	584	100	1440	1	1	18905000	368	77.96	0.99	12	0.02	25.00	1966.00	1990	20240530	-2.06	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	1990	-2.06	20240530	1839	5.98	20231219	N	452980	100	18 억	974967	N	N	N	N
41	20241204	091158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	0	3	0.00	97550	50	0.32	1951	1951	1951	2535	1366	1951	1951.00	5.16	-7	1955	1952	1951	1948	1947	1954	1950	19	584	100	1440	1	1	18905000	369	78.04	0.99	12	0.00	25.00	1966.00	1990	20240530	-1.96	1839	20231219	6.09	1990	-1.96	20240530	1855	5.18	20240105	1990	-1.96	20240530	1839	6.09	20231219	N	452980	100	18 억	974967	N	N	N	N
42	20241203	161240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	1	2	0.05	30044518	15402	15.26	1950	1954	1950	2535	1365	1950	1950.69	5.16	-469	1955	1952	1951	1948	1947	1952	1948	19	585	100	1440	1	1	18905000	369	78.04	0.99	12	0.08	25.00	1966.00	1990	20240530	-1.96	1839	20231219	6.09	1990	-1.96	20240530	1855	5.18	20240105	1990	-1.96	20240530	1839	6.09	20231219	N	452980	100	18 억	975441	N	N	N	N
43	20241203	151337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	4	2	0.21	29154862	14946	14.81	1950	1954	1950	2535	1365	1950	1950.68	5.16	-70	1955	1952	1951	1948	1947	1952	1948	19	585	100	1440	1	1	18905000	369	78.16	0.99	12	0.08	25.00	1966.00	1990	20240530	-1.81	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	1990	-1.81	20240530	1839	6.25	20231219	N	452980	100	18 억	975441	N	N	N	N
44	20241203	141307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	0	3	0.00	25483173	13065	12.94	1950	1954	1950	2535	1365	1950	1950.49	5.16	-70	1955	1952	1951	1948	1947	1952	1948	19	585	100	1440	1	1	18905000	369	78.00	0.99	12	0.07	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	N	452980	100	18 억	975441	N	N	N	N
45	20241203	131305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	0	3	0.00	22286766	11426	11.32	1950	1954	1950	2535	1365	1950	1950.53	5.16	-70	1955	1952	1951	1948	1947	1952	1948	19	585	100	1440	1	1	18905000	369	78.00	0.99	12	0.06	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	N	452980	100	18 억	975441	N	N	N	N
46	20241203	121329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	1	2	0.05	19896063	10200	10.11	1950	1954	1950	2535	1365	1950	1950.59	5.16	-70	1955	1952	1951	1948	1947	1952	1948	19	585	100	1440	1	1	18905000	369	78.04	0.99	12	0.05	25.00	1966.00	1990	20240530	-1.96	1839	20231219	6.09	1990	-1.96	20240530	1855	5.18	20240105	1990	-1.96	20240530	1839	6.09	20231219	N	452980	100	18 억	975441	N	N	N	N
47	20241203	111255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	0	3	0.00	17107558	8770	8.69	1950	1954	1950	2535	1365	1950	1950.69	5.16	-70	1955	1952	1951	1948	1947	1952	1948	19	585	100	1440	1	1	18905000	369	78.00	0.99	12	0.05	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	N	452980	100	18 억	975441	N	N	N	N
48	20241203	101244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	1	2	0.05	4674613	2397	2.37	1950	1954	1950	2535	1365	1950	1950.19	5.16	-3	1955	1952	1951	1948	1947	1952	1948	19	585	100	1440	1	1	18905000	369	78.04	0.99	12	0.01	25.00	1966.00	1990	20240530	-1.96	1839	20231219	6.09	1990	-1.96	20240530	1855	5.18	20240105	1990	-1.96	20240530	1839	6.09	20231219	N	452980	100	18 억	975441	N	N	N	N
49	20241203	091231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	0	3	0.00	44850	23	0.02	1950	1950	1950	2535	1365	1950	1950.00	5.16	-3	1955	1952	1951	1948	1947	1952	1948	19	585	100	1440	1	1	18905000	369	78.00	0.99	12	0.00	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	N	452980	100	18 억	975441	N	N	N	N
50	20241202	161212	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-1	5	-0.05	196889949	100932	344.88	1952	1954	1950	2535	1366	1951	1950.72	5.16	505	1954	1952	1951	1949	1948	1952	1949	19	584	100	1440	1	1	18905000	369	78.00	0.99	12	0.53	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	N	452980	100	18 억	974941	N	N	N	N
51	20241202	151424	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-1	5	-0.05	180502149	92528	316.16	1952	1954	1950	2535	1366	1951	1950.78	5.16	955	1954	1952	1951	1949	1948	1952	1949	19	584	100	1440	1	1	18905000	369	78.00	0.99	12	0.49	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	N	452980	100	18 억	974941	N	N	N	N
52	20241202	141323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-1	5	-0.05	139009235	71250	243.46	1952	1954	1950	2535	1366	1951	1951.01	5.16	955	1954	1952	1951	1949	1948	1952	1949	19	584	100	1440	1	1	18905000	369	78.00	0.99	12	0.38	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	N	452980	100	18 억	974941	N	N	N	N
53	20241202	131231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-1	5	-0.05	120253917	61634	210.60	1952	1954	1950	2535	1366	1951	1951.10	5.16	955	1954	1952	1951	1949	1948	1952	1949	19	584	100	1440	1	1	18905000	369	78.00	0.99	12	0.33	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	N	452980	100	18 억	974941	N	N	N	N
54	20241202	121256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	0	3	0.00	115576398	59236	202.41	1952	1954	1951	2535	1366	1951	1951.12	5.16	950	1954	1952	1951	1949	1948	1952	1949	19	584	100	1440	1	1	18905000	369	78.04	0.99	12	0.31	25.00	1966.00	1990	20240530	-1.96	1839	20231219	6.09	1990	-1.96	20240530	1855	5.18	20240105	1990	-1.96	20240530	1839	6.09	20231219	N	452980	100	18 억	974941	N	N	N	N
55	20241202	111153	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	0	3	0.00	12820721	6569	22.45	1952	1954	1951	2535	1366	1951	1951.70	5.16	0	1954	1952	1951	1949	1948	1952	1949	19	584	100	1440	1	1	18905000	369	78.04	0.99	12	0.03	25.00	1966.00	1990	20240530	-1.96	1839	20231219	6.09	1990	-1.96	20240530	1855	5.18	20240105	1990	-1.96	20240530	1839	6.09	20231219	N	452980	100	18 억	974941	N	N	N	N
56	20241202	101203	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	1	2	0.05	5346539	2739	9.36	1952	1954	1952	2535	1366	1951	1952.00	5.16	0	1954	1952	1951	1949	1948	1952	1949	19	584	100	1440	1	1	18905000	369	78.08	0.99	12	0.01	25.00	1966.00	1990	20240530	-1.91	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	1990	-1.91	20240530	1839	6.14	20231219	N	452980	100	18 억	974941	N	N	N	N
57	20241202	091158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	1	2	0.05	532896	273	0.93	1952	1952	1952	2535	1366	1951	1952.00	5.16	0	1954	1952	1951	1949	1948	1952	1949	19	584	100	1440	1	1	18905000	369	78.08	0.99	12	0.00	25.00	1966.00	1990	20240530	-1.91	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	1990	-1.91	20240530	1839	6.14	20231219	N	452980	100	18 억	974941	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History